TSXV:SM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.58	0.59	0.57	0.59	0.59	-3.28%	14,800
Feb 20, 2025	0.59	0.61	0.58	0.61	0.61	-1.61%	41,902
Feb 19, 2025	0.62	0.64	0.59	0.62	0.62	-	46,219
Feb 18, 2025	0.59	0.62	0.59	0.62	0.62	6.90%	77,867
Feb 14, 2025	0.58	0.63	0.58	0.58	0.58	-3.33%	159,950
Feb 13, 2025	0.61	0.61	0.57	0.60	0.60	-1.64%	124,065
Feb 12, 2025	0.58	0.61	0.58	0.61	0.61	1.67%	102,330
Feb 11, 2025	0.63	0.63	0.60	0.60	0.60	-4.76%	16,900
Feb 10, 2025	0.62	0.63	0.61	0.63	0.63	5.00%	108,796
Feb 7, 2025	0.56	0.62	0.56	0.60	0.60	7.14%	155,425
Feb 6, 2025	0.60	0.60	0.56	0.56	0.56	-6.67%	114,070
Feb 5, 2025	0.55	0.60	0.55	0.60	0.60	7.14%	127,396
Feb 4, 2025	0.52	0.56	0.52	0.56	0.56	5.66%	192,960
Feb 3, 2025	0.52	0.54	0.52	0.53	0.53	-	108,957
Jan 31, 2025	0.56	0.56	0.53	0.53	0.53	-3.64%	83,400
Jan 30, 2025	0.54	0.57	0.54	0.55	0.55	3.77%	65,671
Jan 29, 2025	0.56	0.56	0.52	0.53	0.53	-5.36%	114,185
Jan 28, 2025	0.53	0.56	0.53	0.56	0.56	5.66%	64,200
Jan 27, 2025	0.54	0.55	0.53	0.53	0.53	-3.64%	28,525
Jan 24, 2025	0.52	0.56	0.52	0.55	0.55	1.85%	115,242
Jan 23, 2025	0.52	0.54	0.51	0.54	0.54	-	20,930
Jan 22, 2025	0.55	0.57	0.53	0.54	0.54	-3.57%	55,742
Jan 21, 2025	0.58	0.58	0.56	0.56	0.56	-3.45%	19,749
Jan 20, 2025	0.58	0.58	0.56	0.58	0.58	5.45%	80,200
Jan 17, 2025	0.56	0.58	0.52	0.55	0.55	-	71,197
Jan 16, 2025	0.55	0.55	0.54	0.55	0.55	7.84%	90,201
Jan 15, 2025	0.52	0.56	0.51	0.51	0.51	-3.77%	133,134
Jan 14, 2025	0.53	0.56	0.52	0.53	0.53	3.92%	138,926
Jan 13, 2025	0.51	0.55	0.50	0.51	0.51	3.03%	108,556
Jan 10, 2025	0.49	0.50	0.48	0.50	0.50	2.06%	171,880
Jan 9, 2025	0.46	0.52	0.45	0.49	0.49	6.59%	194,227
Jan 8, 2025	0.46	0.46	0.45	0.46	0.46	-	103,610
Jan 7, 2025	0.47	0.48	0.45	0.46	0.46	-3.19%	103,048
Jan 6, 2025	0.48	0.48	0.46	0.47	0.47	-2.08%	69,890
Jan 3, 2025	0.48	0.48	0.48	0.48	0.48	-	3,500
Jan 2, 2025	0.50	0.50	0.47	0.48	0.48	2.13%	69,439
Dec 31, 2024	0.46	0.47	0.46	0.47	0.47	2.17%	10,000
Dec 30, 2024	0.46	0.47	0.46	0.46	0.46	-2.13%	14,100
Dec 27, 2024	0.48	0.48	0.47	0.47	0.47	-3.09%	3,001
Dec 24, 2024	0.47	0.49	0.47	0.49	0.49	-1.02%	45,483
Dec 23, 2024	0.49	0.49	0.49	0.49	0.49	-	-
Dec 20, 2024	0.51	0.51	0.49	0.49	0.49	-3.92%	17,475
Dec 19, 2024	0.48	0.52	0.46	0.51	0.51	5.15%	42,969
Dec 18, 2024	0.50	0.51	0.49	0.49	0.49	-3.00%	41,000
Dec 17, 2024	0.51	0.52	0.50	0.50	0.50	-3.85%	62,000
Dec 16, 2024	0.51	0.52	0.50	0.52	0.52	4.00%	33,599
Dec 13, 2024	0.51	0.52	0.50	0.50	0.50	-1.96%	16,200
Dec 12, 2024	0.51	0.51	0.51	0.51	0.51	-	1,800
Dec 11, 2024	0.50	0.51	0.50	0.51	0.51	-1.92%	9,750
Dec 10, 2024	0.49	0.53	0.49	0.52	0.52	5.05%	156,575
Dec 9, 2024	0.49	0.51	0.49	0.50	0.50	8.79%	151,500
Dec 6, 2024	0.44	0.47	0.44	0.46	0.46	4.60%	17,110
Dec 5, 2024	0.45	0.48	0.35	0.44	0.44	-5.43%	155,850
Dec 4, 2024	0.44	0.47	0.44	0.46	0.46	6.98%	81,000
Dec 3, 2024	0.44	0.44	0.42	0.43	0.43	-2.27%	45,671
Dec 2, 2024	0.47	0.47	0.44	0.44	0.44	-5.38%	4,367
Nov 29, 2024	0.48	0.49	0.47	0.47	0.47	-1.06%	25,000
Nov 28, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Nov 27, 2024	0.46	0.47	0.43	0.47	0.47	4.44%	21,900
Nov 26, 2024	0.43	0.45	0.43	0.45	0.45	3.45%	27,500
Nov 25, 2024	0.44	0.44	0.43	0.44	0.44	-1.14%	59,052
Nov 22, 2024	0.48	0.48	0.44	0.44	0.44	-3.30%	17,508
Nov 21, 2024	0.45	0.46	0.45	0.46	0.46	2.25%	45,906
Nov 20, 2024	0.46	0.46	0.45	0.45	0.45	-2.20%	10,673
Nov 19, 2024	0.48	0.48	0.46	0.46	0.46	-3.19%	19,450
Nov 18, 2024	0.48	0.48	0.47	0.47	0.47	4.44%	17,160
Nov 15, 2024	0.47	0.48	0.45	0.45	0.45	-4.26%	38,792
Nov 14, 2024	0.47	0.47	0.44	0.47	0.47	2.17%	201,300
Nov 13, 2024	0.45	0.48	0.44	0.46	0.46	2.22%	98,855
Nov 12, 2024	0.47	0.47	0.45	0.45	0.45	-3.23%	18,321
Nov 11, 2024	0.46	0.49	0.45	0.47	0.47	-7.00%	40,447
Nov 8, 2024	0.54	0.54	0.46	0.50	0.50	-5.66%	24,650
Nov 7, 2024	0.53	0.53	0.52	0.53	0.53	-3.64%	51,529
Nov 6, 2024	0.52	0.55	0.50	0.55	0.55	1.85%	141,473
Nov 5, 2024	0.55	0.55	0.52	0.54	0.54	-1.82%	27,947
Nov 4, 2024	0.56	0.56	0.54	0.55	0.55	-3.51%	39,284
Nov 1, 2024	0.59	0.59	0.55	0.57	0.57	-3.39%	112,249
Oct 31, 2024	0.60	0.62	0.58	0.59	0.59	-3.28%	93,650
Oct 30, 2024	0.63	0.63	0.61	0.61	0.61	-	21,884
Oct 29, 2024	0.63	0.65	0.59	0.61	0.61	-3.17%	142,568
Oct 28, 2024	0.65	0.66	0.63	0.63	0.63	-1.56%	110,436
Oct 25, 2024	0.64	0.65	0.63	0.64	0.64	-1.54%	69,641
Oct 24, 2024	0.65	0.70	0.64	0.65	0.65	-	233,354
Oct 23, 2024	0.59	0.65	0.59	0.65	0.65	4.84%	248,330
Oct 22, 2024	0.60	0.63	0.60	0.62	0.62	3.33%	114,905
Oct 21, 2024	0.61	0.61	0.56	0.60	0.60	-1.64%	152,612
Oct 18, 2024	0.59	0.61	0.58	0.61	0.61	3.39%	186,266
Oct 17, 2024	0.60	0.61	0.58	0.59	0.59	-1.67%	26,200
Oct 16, 2024	0.59	0.61	0.59	0.60	0.60	1.69%	65,753
Oct 15, 2024	0.58	0.63	0.58	0.59	0.59	-	202,479
Oct 11, 2024	0.57	0.59	0.57	0.59	0.59	0.85%	18,085
Oct 10, 2024	0.54	0.59	0.54	0.59	0.59	7.34%	70,502
Oct 9, 2024	0.56	0.57	0.54	0.55	0.55	-0.91%	47,948
Oct 8, 2024	0.56	0.56	0.55	0.55	0.55	-3.51%	20,713
Oct 7, 2024	0.59	0.59	0.56	0.57	0.57	-3.39%	116,890
Oct 4, 2024	0.58	0.59	0.58	0.59	0.59	3.51%	89,694
Oct 3, 2024	0.55	0.58	0.55	0.57	0.57	5.56%	34,532
Oct 2, 2024	0.55	0.57	0.54	0.54	0.54	-5.26%	141,996
Oct 1, 2024	0.57	0.57	0.55	0.57	0.57	-1.72%	102,587
Sep 30, 2024	0.56	0.58	0.55	0.58	0.58	3.57%	171,688